Jungfraubahn Holding AG historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-13 | 185.60 | 187.40 | 184.20 | 187.40 | 174.43 | 7,435 |
| 2025-02-12 | 185.20 | 185.60 | 184.60 | 185.00 | 172.20 | 4,719 |
| 2025-02-11 | 184.00 | 185.60 | 184.00 | 185.00 | 172.20 | 3,873 |
| 2025-02-10 | 185.40 | 185.60 | 184.20 | 185.00 | 172.20 | 4,822 |
| 2025-02-07 | 185.00 | 185.20 | 184.00 | 184.80 | 172.01 | 2,941 |
| 2025-02-06 | 187.60 | 187.60 | 184.20 | 184.40 | 171.64 | 4,646 |
| 2025-02-05 | 184.40 | 187.60 | 183.40 | 187.60 | 174.62 | 7,040 |
| 2025-02-04 | 183.60 | 184.40 | 181.80 | 184.40 | 171.64 | 5,669 |
| 2025-02-03 | 180.60 | 182.60 | 179.80 | 182.60 | 169.96 | 3,719 |
| 2025-01-31 | 181.80 | 183.00 | 181.20 | 181.60 | 169.03 | 7,818 |
| 2025-01-30 | 180.80 | 182.60 | 180.80 | 181.60 | 169.03 | 5,536 |
| 2025-01-29 | 183.40 | 183.80 | 181.20 | 181.20 | 168.66 | 6,564 |
| 2025-01-28 | 180.60 | 183.40 | 180.40 | 183.40 | 170.71 | 3,589 |
| 2025-01-27 | 181.40 | 183.40 | 179.80 | 182.60 | 169.96 | 4,877 |
| 2025-01-24 | 185.00 | 185.00 | 181.40 | 181.40 | 168.85 | 7,467 |
| 2025-01-23 | 181.40 | 187.00 | 181.40 | 184.60 | 171.83 | 12,155 |
| 2025-01-22 | 181.00 | 183.60 | 179.80 | 181.80 | 169.22 | 12,585 |
| 2025-01-21 | 179.20 | 181.00 | 179.20 | 181.00 | 168.48 | 7,282 |
| 2025-01-20 | 182.60 | 182.60 | 178.80 | 178.80 | 166.43 | 7,653 |
| 2025-01-17 | 179.60 | 183.40 | 179.60 | 182.00 | 169.41 | 8,510 |
| 2025-01-16 | 180.00 | 180.80 | 179.00 | 179.60 | 167.17 | 7,729 |
| 2025-01-15 | 178.80 | 180.20 | 178.60 | 180.00 | 167.54 | 4,507 |
| 2025-01-14 | 180.40 | 180.80 | 178.20 | 179.20 | 166.80 | 5,664 |
| 2025-01-13 | 183.40 | 183.40 | 179.80 | 180.40 | 167.92 | 3,541 |
| 2025-01-10 | 182.00 | 186.20 | 181.80 | 183.00 | 170.34 | 4,937 |
| 2025-01-09 | 182.40 | 182.40 | 178.60 | 181.60 | 169.03 | 3,836 |
| 2025-01-08 | 184.60 | 185.00 | 178.80 | 179.60 | 167.17 | 11,717 |
| 2025-01-07 | 189.00 | 189.00 | 184.00 | 184.00 | 171.27 | 9,624 |
| 2025-01-06 | 186.40 | 188.40 | 183.00 | 188.40 | 175.36 | 7,626 |
| 2025-01-03 | 177.40 | 186.40 | 177.40 | 185.60 | 172.76 | 10,348 |
| 2024-12-30 | 172.80 | 174.20 | 171.80 | 174.00 | 161.96 | 4,263 |
| 2024-12-27 | 168.20 | 172.20 | 167.80 | 172.20 | 160.28 | 2,928 |
| 2024-12-23 | 167.40 | 169.00 | 167.20 | 167.40 | 155.82 | 2,688 |
| 2024-12-20 | 167.00 | 169.20 | 164.60 | 167.00 | 155.44 | 6,272 |
| 2024-12-19 | 167.40 | 168.60 | 167.00 | 167.40 | 155.82 | 1,715 |
| 2024-12-18 | 168.00 | 169.20 | 167.40 | 168.20 | 156.56 | 2,313 |
| 2024-12-17 | 167.60 | 168.60 | 166.80 | 168.00 | 156.37 | 3,688 |
| 2024-12-16 | 167.80 | 168.80 | 167.00 | 168.40 | 156.75 | 3,678 |
| 2024-12-13 | 168.00 | 169.40 | 167.00 | 167.80 | 156.19 | 1,412 |
| 2024-12-12 | 167.80 | 169.00 | 167.40 | 167.40 | 155.82 | 2,376 |
| 2024-12-11 | 168.60 | 169.60 | 166.80 | 167.80 | 156.19 | 4,138 |
| 2024-12-10 | 171.00 | 171.00 | 169.00 | 169.00 | 157.31 | 1,962 |
| 2024-12-09 | 173.00 | 173.00 | 169.40 | 170.20 | 158.42 | 3,833 |
| 2024-12-06 | 171.40 | 173.00 | 171.00 | 171.80 | 159.91 | 2,229 |
| 2024-12-05 | 171.40 | 173.80 | 170.60 | 171.00 | 159.17 | 3,072 |
| 2024-12-04 | 174.00 | 174.00 | 170.60 | 170.60 | 158.79 | 3,178 |
| 2024-12-03 | 172.00 | 174.00 | 171.20 | 172.60 | 160.66 | 4,430 |
| 2024-12-02 | 170.00 | 171.60 | 168.80 | 170.20 | 158.42 | 3,048 |
| 2024-11-29 | 170.00 | 170.60 | 168.40 | 168.40 | 156.75 | 1,961 |
| 2024-11-28 | 170.80 | 171.40 | 168.80 | 169.60 | 157.86 | 2,412 |
| 2024-11-27 | 169.20 | 170.00 | 167.60 | 170.00 | 158.24 | 3,909 |
| 2024-11-26 | 168.80 | 170.20 | 168.00 | 168.00 | 156.37 | 2,126 |
| 2024-11-25 | 168.40 | 170.00 | 167.60 | 169.20 | 157.49 | 2,664 |
| 2024-11-22 | 166.00 | 168.80 | 166.00 | 167.60 | 156.00 | 2,202 |
| 2024-11-21 | 170.60 | 170.80 | 165.40 | 165.40 | 153.95 | 5,112 |
| 2024-11-20 | 166.80 | 170.40 | 166.80 | 169.00 | 157.31 | 2,673 |
| 2024-11-19 | 169.00 | 169.00 | 165.00 | 167.00 | 155.44 | 3,006 |
| 2024-11-18 | 169.40 | 170.60 | 167.60 | 168.20 | 156.56 | 3,174 |
| 2024-11-15 | 169.60 | 170.40 | 168.40 | 169.80 | 158.05 | 3,100 |
| 2024-11-14 | 167.20 | 170.60 | 167.20 | 169.20 | 157.49 | 3,765 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 8.5000 CHF |
| 2025-05-14 | 7.5000 CHF |
| 2024-05-22 | 6.5000 CHF |
| 2023-05-17 | 3.6000 CHF |
| 2019-05-15 | 2.8000 CHF |
Open, high, low and close are as traded (CHF). Adjusted close accounts for splits and dividends. Educational only, not financial advice.